614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,191100,290983685,1108,1108,1108,1108,7671
|
|
20241014,191000,290983685,1108,1108,1108,1108,0
|
|
20241014,190900,290983685,1108,1108,1108,1108,0
|
|
20241014,190800,290983685,1108,1108,1108,1108,0
|
|
20241014,190700,290983685,1108,1108,1108,1108,0
|
|
20241014,190600,290983685,1108,1108,1108,1108,0
|
|
20241014,190500,290983685,1108,1108,1108,1108,0
|
|
20241014,190400,290983685,1108,1108,1108,1108,0
|
|
20241014,190300,290983685,1108,1108,1108,1108,0
|
|
20241014,190200,290983685,1108,1108,1108,1108,0
|
|
20241014,190100,290983685,1108,1108,1108,1108,0
|
|
20241014,190000,290983685,1108,1108,1108,1108,0
|
|
20241014,185900,290983685,1108,1108,1108,1108,0
|
|
20241014,185800,290983685,1108,1108,1108,1108,0
|
|
20241014,185700,290983685,1108,1108,1108,1108,0
|
|
20241014,185600,290983685,1108,1108,1108,1108,0
|
|
20241014,185500,290983685,1108,1108,1108,1108,0
|
|
20241014,185400,290983685,1108,1108,1108,1108,0
|
|
20241014,185300,290983685,1108,1108,1108,1108,0
|
|
20241014,185200,290983685,1108,1108,1108,1108,0
|
|
20241014,185100,290983685,1108,1108,1108,1108,0
|
|
20241014,185000,290983685,1108,1108,1108,1108,0
|
|
20241014,184900,290983685,1108,1108,1108,1108,0
|
|
20241014,184800,290983685,1108,1108,1108,1108,0
|
|
20241014,184700,290983685,1108,1108,1108,1108,0
|
|
20241014,184600,290983685,1108,1108,1108,1108,0
|
|
20241014,184500,290983685,1108,1108,1108,1108,0
|
|
20241014,184400,290983685,1108,1108,1108,1108,0
|
|
20241014,184300,290983685,1108,1108,1108,1108,0
|
|
20241014,184200,290983685,1108,1108,1108,1108,0
|
|
20241014,184100,290983685,1108,1108,1108,1108,7671
|
|
20241014,184000,290983685,1108,1108,1108,1108,0
|
|
20241014,183900,290983685,1108,1108,1108,1108,0
|
|
20241014,183800,290983685,1108,1108,1108,1108,0
|
|
20241014,183700,290983685,1108,1108,1108,1108,0
|
|
20241014,183600,290983685,1108,1108,1108,1108,0
|
|
20241014,183500,290983685,1108,1108,1108,1108,0
|
|
20241014,183400,290983685,1108,1108,1108,1108,0
|
|
20241014,183300,290983685,1108,1108,1108,1108,0
|
|
20241014,183200,290983685,1108,1108,1108,1108,0
|
|
20241014,183100,290983685,1108,1108,1108,1108,0
|
|
20241014,183000,290983685,1108,1108,1108,1108,0
|
|
20241014,182900,290983685,1108,1108,1108,1108,0
|
|
20241014,182800,290983685,1108,1108,1108,1108,0
|
|
20241014,182700,290983685,1108,1108,1108,1108,0
|
|
20241014,182600,290983685,1108,1108,1108,1108,0
|
|
20241014,182500,290983685,1108,1108,1108,1108,0
|
|
20241014,182400,290983685,1108,1108,1108,1108,0
|
|
20241014,182300,290983685,1108,1108,1108,1108,0
|
|
20241014,182200,290983685,1108,1108,1108,1108,0
|
|
20241014,182100,290983685,1108,1108,1108,1108,0
|
|
20241014,182000,290983685,1108,1108,1108,1108,0
|
|
20241014,181900,290983685,1108,1108,1108,1108,0
|
|
20241014,181800,290983685,1108,1108,1108,1108,0
|
|
20241014,181700,290983685,1108,1108,1108,1108,0
|
|
20241014,181600,290983685,1108,1108,1108,1108,0
|
|
20241014,181500,290983685,1108,1108,1108,1108,0
|
|
20241014,181400,290983685,1108,1108,1108,1108,0
|
|
20241014,181300,290983685,1108,1108,1108,1108,0
|
|
20241014,181200,290983685,1108,1108,1108,1108,0
|
|
20241014,181100,290983685,1108,1108,1108,1108,7671
|
|
20241014,181000,290983685,1108,1108,1108,1108,0
|
|
20241014,180900,290983685,1108,1108,1108,1108,0
|
|
20241014,180800,290983685,1108,1108,1108,1108,0
|
|
20241014,180700,290983685,1108,1108,1108,1108,0
|
|
20241014,180600,290983685,1108,1108,1108,1108,0
|
|
20241014,180500,290983685,1108,1108,1108,1108,0
|
|
20241014,180400,290983685,1108,1108,1108,1108,0
|
|
20241014,180300,290983685,1108,1108,1108,1108,0
|
|
20241014,180200,290983685,1108,1108,1108,1108,0
|
|
20241014,180100,290983685,1108,1108,1108,1108,0
|
|
20241014,180000,290983685,1108,1108,1108,1108,0
|
|
20241014,175900,290983685,1108,1108,1108,1108,0
|
|
20241014,175800,290983685,1108,1108,1108,1108,0
|
|
20241014,175700,290983685,1108,1108,1108,1108,0
|
|
20241014,175600,290983685,1108,1108,1108,1108,0
|
|
20241014,175500,290983685,1108,1108,1108,1108,0
|
|
20241014,175400,290983685,1108,1108,1108,1108,0
|
|
20241014,175300,290983685,1108,1108,1108,1108,0
|
|
20241014,175200,290983685,1108,1108,1108,1108,0
|
|
20241014,175100,290983685,1108,1108,1108,1108,0
|
|
20241014,175000,290983685,1108,1108,1108,1108,0
|
|
20241014,174900,290983685,1108,1108,1108,1108,0
|
|
20241014,174800,290983685,1108,1108,1108,1108,0
|
|
20241014,174700,290983685,1108,1108,1108,1108,0
|
|
20241014,174600,290983685,1108,1108,1108,1108,0
|
|
20241014,174500,290983685,1108,1108,1108,1108,0
|
|
20241014,174400,290983685,1108,1108,1108,1108,0
|
|
20241014,174300,290983685,1108,1108,1108,1108,0
|
|
20241014,174200,290983685,1108,1108,1108,1108,0
|
|
20241014,174100,290983685,1108,1108,1108,1108,7671
|
|
20241014,174000,290983685,1108,1108,1108,1108,0
|
|
20241014,173900,290983685,1108,1108,1108,1108,0
|
|
20241014,173800,290983685,1108,1108,1108,1108,0
|
|
20241014,173700,290983685,1108,1108,1108,1108,0
|
|
20241014,173600,290983685,1108,1108,1108,1108,0
|
|
20241014,173500,290983685,1108,1108,1108,1108,0
|
|
20241014,173400,290983685,1108,1108,1108,1108,0
|
|
20241014,173300,290983685,1108,1108,1108,1108,0
|
|
20241014,173200,290983685,1108,1108,1108,1108,0
|
|
20241014,173100,290983685,1108,1108,1108,1108,0
|
|
20241014,173000,290983685,1108,1108,1108,1108,0
|
|
20241014,172900,290983685,1108,1108,1108,1108,0
|
|
20241014,172800,290983685,1108,1108,1108,1108,0
|
|
20241014,172700,290983685,1108,1108,1108,1108,0
|
|
20241014,172600,290983685,1108,1108,1108,1108,0
|
|
20241014,172500,290983685,1108,1108,1108,1108,0
|
|
20241014,172400,290983685,1108,1108,1108,1108,0
|
|
20241014,172300,290983685,1108,1108,1108,1108,0
|
|
20241014,172200,290983685,1108,1108,1108,1108,0
|
|
20241014,172100,290983685,1108,1108,1108,1108,0
|
|
20241014,172000,290983685,1108,1108,1108,1108,0
|
|
20241014,171900,290983685,1108,1108,1108,1108,0
|
|
20241014,171800,290983685,1108,1108,1108,1108,0
|
|
20241014,171700,290983685,1108,1108,1108,1108,0
|
|
20241014,171600,290983685,1108,1108,1108,1108,0
|
|
20241014,171500,290983685,1108,1108,1108,1108,0
|
|
20241014,171400,290983685,1108,1108,1108,1108,0
|
|
20241014,171300,290983685,1108,1108,1108,1108,0
|
|
20241014,171200,290983685,1108,1108,1108,1108,0
|
|
20241014,171100,290983685,1108,1108,1108,1108,7671
|
|
20241014,171000,290983685,1108,1108,1108,1108,0
|
|
20241014,170900,290983685,1108,1108,1108,1108,0
|
|
20241014,170800,290983685,1108,1108,1108,1108,0
|
|
20241014,170700,290983685,1108,1108,1108,1108,0
|
|
20241014,170600,290983685,1108,1108,1108,1108,0
|
|
20241014,170500,290983685,1108,1108,1108,1108,0
|
|
20241014,170400,290983685,1108,1108,1108,1108,0
|
|
20241014,170300,290983685,1108,1108,1108,1108,0
|
|
20241014,170200,290983685,1108,1108,1108,1108,0
|
|
20241014,170100,290983685,1108,1108,1108,1108,0
|
|
20241014,170000,290983685,1108,1108,1108,1108,0
|
|
20241014,165900,290983685,1108,1108,1108,1108,0
|
|
20241014,165800,290983685,1108,1108,1108,1108,0
|
|
20241014,165700,290983685,1108,1108,1108,1108,0
|
|
20241014,165600,290983685,1108,1108,1108,1108,0
|
|
20241014,165500,290983685,1108,1108,1108,1108,0
|
|
20241014,165400,290983685,1108,1108,1108,1108,0
|
|
20241014,165300,290983685,1108,1108,1108,1108,0
|
|
20241014,165200,290983685,1108,1108,1108,1108,0
|
|
20241014,165100,290983685,1108,1108,1108,1108,0
|
|
20241014,165000,290983685,1108,1108,1108,1108,0
|
|
20241014,164900,290983685,1108,1108,1108,1108,0
|
|
20241014,164800,290983685,1108,1108,1108,1108,0
|
|
20241014,164700,290983685,1108,1108,1108,1108,0
|
|
20241014,164600,290983685,1108,1108,1108,1108,0
|
|
20241014,164500,290983685,1108,1108,1108,1108,0
|
|
20241014,164400,290983685,1108,1108,1108,1108,0
|
|
20241014,164300,290983685,1108,1108,1108,1108,0
|
|
20241014,164200,290983685,1108,1108,1108,1108,0
|
|
20241014,164100,290983685,1108,1108,1108,1108,7671
|
|
20241014,164000,290983685,1108,1108,1108,1108,0
|
|
20241014,163900,290983685,1108,1108,1108,1108,0
|
|
20241014,163800,290983685,1108,1108,1108,1108,0
|
|
20241014,163700,290983685,1108,1108,1108,1108,0
|
|
20241014,163600,290983685,1108,1108,1108,1108,0
|
|
20241014,163500,290983685,1108,1108,1108,1108,0
|
|
20241014,163400,290983685,1108,1108,1108,1108,0
|
|
20241014,163300,290983685,1108,1108,1108,1108,0
|
|
20241014,163200,290983685,1108,1108,1108,1108,0
|
|
20241014,163100,290983685,1108,1108,1108,1108,0
|
|
20241014,163000,290983685,1108,1108,1108,1108,0
|
|
20241014,162900,290983685,1108,1108,1108,1108,0
|
|
20241014,162800,290983685,1108,1108,1108,1108,0
|
|
20241014,162700,290983685,1108,1108,1108,1108,0
|
|
20241014,162600,290983685,1108,1108,1108,1108,0
|
|
20241014,162500,290983685,1108,1108,1108,1108,0
|
|
20241014,162400,290983685,1108,1108,1108,1108,0
|
|
20241014,162300,290983685,1108,1108,1108,1108,0
|
|
20241014,162200,290983685,1108,1108,1108,1108,0
|
|
20241014,162100,290983685,1108,1108,1108,1108,0
|
|
20241014,162000,290983685,1108,1108,1108,1108,0
|
|
20241014,161900,290983685,1108,1108,1108,1108,0
|
|
20241014,161800,290983685,1108,1108,1108,1108,0
|
|
20241014,161700,290983685,1108,1108,1108,1108,0
|
|
20241014,161600,290983685,1108,1108,1108,1108,0
|
|
20241014,161500,290983685,1108,1108,1108,1108,0
|
|
20241014,161400,290983685,1108,1108,1108,1108,0
|
|
20241014,161300,290983685,1108,1108,1108,1108,0
|
|
20241014,161200,290983685,1108,1108,1108,1108,0
|
|
20241014,161100,290983685,1108,1108,1108,1108,7671
|
|
20241014,161000,290983685,1108,1108,1108,1108,0
|
|
20241014,160900,290983685,1108,1108,1108,1108,0
|
|
20241014,160800,290983685,1108,1108,1108,1108,0
|
|
20241014,160700,290983685,1108,1108,1108,1108,0
|
|
20241014,160600,290983685,1108,1108,1108,1108,0
|
|
20241014,160500,290983685,1108,1108,1108,1108,0
|
|
20241014,160400,290983685,1108,1108,1108,1108,0
|
|
20241014,160300,290983685,1108,1108,1108,1108,0
|
|
20241014,160200,290983685,1108,1108,1108,1108,0
|
|
20241014,160100,290983685,1108,1108,1108,1108,0
|
|
20241014,160000,290983685,1108,1108,1108,1108,0
|
|
20241014,155900,290983685,1108,1108,1108,1108,0
|
|
20241014,155800,290983685,1108,1108,1108,1108,0
|
|
20241014,155700,290983685,1108,1108,1108,1108,0
|
|
20241014,155600,290983685,1108,1108,1108,1108,0
|
|
20241014,155500,290983685,1108,1108,1108,1108,0
|
|
20241014,155400,290983685,1108,1108,1108,1108,0
|
|
20241014,155300,290983685,1108,1108,1108,1108,0
|
|
20241014,155200,290983685,1108,1108,1108,1108,0
|
|
20241014,155100,290983685,1108,1108,1108,1108,0
|
|
20241014,155000,290983685,1108,1108,1108,1108,0
|
|
20241014,154900,290983685,1108,1108,1108,1108,0
|
|
20241014,154800,290983685,1108,1108,1108,1108,0
|
|
20241014,154700,290983685,1108,1108,1108,1108,0
|
|
20241014,154600,290983685,1108,1108,1108,1108,0
|
|
20241014,154500,290983685,1108,1108,1108,1108,0
|
|
20241014,154400,290983685,1108,1108,1108,1108,0
|
|
20241014,154300,290983685,1108,1108,1108,1108,0
|
|
20241014,154200,290983685,1108,1108,1108,1108,0
|
|
20241014,154100,290983685,1108,1108,1108,1108,7671
|
|
20241014,154000,290983685,1108,1108,1108,1108,0
|
|
20241014,153900,290983685,1108,1108,1108,1108,0
|
|
20241014,153800,290983685,1108,1108,1108,1108,0
|
|
20241014,153700,290983685,1108,1108,1108,1108,0
|
|
20241014,153600,290983685,1108,1108,1108,1108,0
|
|
20241014,153500,290983685,1108,1108,1108,1108,0
|
|
20241014,153400,290983685,1108,1108,1108,1108,0
|
|
20241014,153300,290983685,1108,1108,1108,1108,0
|
|
20241014,153200,290983685,1108,1108,1108,1108,0
|
|
20241014,153100,290983685,1108,1108,1108,1108,0
|
|
20241014,153000,290983685,1108,1108,1108,1108,7671
|
|
20241014,152900,282484217,1103,1103,1103,1103,0
|
|
20241014,152800,282484217,1103,1103,1103,1103,0
|
|
20241014,152700,282484217,1103,1103,1103,1103,0
|
|
20241014,152600,282484217,1103,1103,1103,1103,0
|
|
20241014,152500,282484217,1103,1103,1103,1103,0
|
|
20241014,152400,282484217,1103,1103,1103,1103,0
|
|
20241014,152300,282484217,1103,1103,1103,1103,0
|
|
20241014,152200,282484217,1103,1103,1103,1103,0
|
|
20241014,152100,282484217,1103,1103,1103,1103,0
|
|
20241014,152000,282484217,1103,1103,1103,1103,0
|
|
20241014,151900,282484217,1103,1097,1103,1095,11900
|
|
20241014,151800,269393832,1095,1095,1095,1095,9
|
|
20241014,151700,269383977,1098,1098,1098,1098,502
|
|
20241014,151600,268832781,1098,1098,1098,1098,2
|
|
20241014,151500,268830585,1095,1095,1095,1095,2693
|
|
20241014,151400,265881750,1099,1097,1099,1097,1000
|
|
20241014,151300,264783894,1099,1099,1099,1099,0
|
|
20241014,151200,264783894,1099,1099,1099,1099,0
|
|
20241014,151100,264783894,1099,1096,1099,1096,2000
|
|
20241014,151000,262588982,1094,1094,1094,1094,2601
|
|
20241014,150900,259743488,1096,1094,1096,1094,176
|
|
20241014,150800,259550716,1094,1094,1094,1094,3
|
|
20241014,150700,259547434,1093,1094,1094,1093,514
|
|
20241014,150600,258985631,1095,1095,1095,1095,18
|
|
20241014,150500,258965921,1095,1095,1095,1095,0
|
|
20241014,150400,258965921,1095,1095,1095,1095,1
|
|
20241014,150300,258964826,1097,1097,1097,1097,0
|
|
20241014,150200,258964826,1097,1097,1097,1097,0
|
|
20241014,150100,258964826,1097,1096,1097,1096,2
|
|
20241014,150000,258962633,1097,1097,1097,1096,1184
|
|
20241014,145900,257663786,1097,1097,1097,1097,4
|
|
20241014,145800,257659398,1098,1098,1098,1098,0
|
|
20241014,145700,257659398,1098,1098,1098,1098,3
|
|
20241014,145600,257656104,1093,1093,1093,1093,0
|
|
20241014,145500,257656104,1093,1093,1093,1093,1
|
|
20241014,145400,257655011,1093,1093,1093,1093,0
|
|
20241014,145300,257655011,1093,1093,1093,1093,10
|
|
20241014,145200,257644081,1093,1093,1093,1093,1
|
|
20241014,145100,257642988,1093,1093,1093,1093,4
|
|
20241014,145000,257638616,1098,1091,1098,1091,63
|
|
20241014,144900,257569862,1091,1093,1093,1091,220
|
|
20241014,144800,257329628,1098,1098,1098,1098,0
|
|
20241014,144700,257329628,1098,1099,1099,1095,134
|
|
20241014,144600,257182561,1099,1097,1099,1097,3857
|
|
20241014,144500,252946403,1097,1094,1097,1091,265
|
|
20241014,144400,252657037,1095,1097,1099,1095,1451
|
|
20241014,144300,251068102,1099,1097,1099,1097,8
|
|
20241014,144200,251059318,1099,1095,1099,1095,594
|
|
20241014,144100,250406984,1092,1095,1099,1092,1144
|
|
20241014,144000,249154283,1095,1092,1095,1090,2273
|
|
20241014,143900,246671950,1090,1090,1090,1090,478
|
|
20241014,143800,246150930,1090,1090,1090,1087,1232
|
|
20241014,143700,244811044,1090,1088,1090,1088,741
|
|
20241014,143600,244004094,1089,1089,1089,1089,1741
|
|
20241014,143500,242108145,1089,1089,1089,1086,2609
|
|
20241014,143400,239271597,1089,1089,1089,1089,1002
|
|
20241014,143300,238180419,1087,1089,1089,1087,1000
|
|
20241014,143200,237092419,1086,1086,1086,1086,1000
|
|
20241014,143100,236006419,1089,1089,1089,1089,0
|
|
20241014,143000,236006419,1089,1089,1089,1089,395
|
|
20241014,142900,235576264,1089,1089,1089,1089,0
|
|
20241014,142800,235576264,1089,1089,1089,1089,1
|
|
20241014,142700,235575175,1089,1089,1089,1089,0
|
|
20241014,142600,235575175,1089,1089,1089,1089,100
|
|
20241014,142500,235466275,1089,1085,1089,1085,930
|
|
20241014,142400,234457217,1085,1086,1089,1085,1155
|
|
20241014,142300,233203828,1086,1086,1086,1086,200
|
|
20241014,142200,232986628,1086,1086,1086,1086,26
|
|
20241014,142100,232958392,1087,1089,1089,1087,13
|
|
20241014,142000,232944255,1087,1086,1089,1086,20
|
|
20241014,141900,232922514,1085,1089,1089,1085,517
|
|
20241014,141800,232361095,1089,1089,1089,1089,20
|
|
20241014,141700,232339315,1089,1086,1089,1085,24
|
|
20241014,141600,232313213,1089,1089,1089,1089,0
|
|
20241014,141500,232313213,1089,1088,1089,1088,4
|
|
20241014,141400,232308858,1088,1086,1088,1086,19
|
|
20241014,141300,232288210,1085,1085,1085,1085,23
|
|
20241014,141200,232263255,1089,1089,1089,1089,0
|
|
20241014,141100,232263255,1089,1089,1089,1089,40
|
|
20241014,141000,232219695,1086,1088,1089,1086,15
|
|
20241014,140900,232203393,1084,1084,1084,1084,0
|
|
20241014,140800,232203393,1084,1084,1084,1084,0
|
|
20241014,140700,232203393,1084,1084,1084,1084,0
|
|
20241014,140600,232203393,1084,1084,1084,1084,0
|
|
20241014,140500,232203393,1084,1084,1084,1084,90
|
|
20241014,140400,232105833,1084,1085,1087,1084,337
|
|
20241014,140300,231740419,1085,1085,1085,1085,200
|
|
20241014,140200,231523419,1087,1087,1087,1087,1
|
|
20241014,140100,231522332,1087,1087,1087,1087,0
|
|
20241014,140000,231522332,1087,1087,1087,1087,2
|
|
20241014,135900,231520158,1088,1088,1088,1088,6
|
|
20241014,135800,231513630,1084,1084,1084,1084,0
|
|
20241014,135700,231513630,1084,1084,1084,1084,1000
|
|
20241014,135600,230429630,1084,1084,1084,1084,0
|
|
20241014,135500,230429630,1084,1084,1084,1084,1
|
|
20241014,135400,230428546,1084,1088,1089,1084,1011
|
|
20241014,135300,229332580,1084,1089,1089,1084,252
|
|
20241014,135200,229059402,1084,1089,1089,1084,250
|
|
20241014,135100,228788152,1089,1089,1089,1085,110
|
|
20241014,135000,228668774,1085,1089,1089,1085,1005
|
|
20241014,134900,227578333,1089,1086,1089,1086,112
|
|
20241014,134800,227456383,1086,1086,1086,1086,822
|
|
20241014,134700,226563691,1082,1088,1088,1082,97
|
|
20241014,134600,226458540,1088,1089,1089,1088,64
|
|
20241014,134500,226388904,1088,1088,1088,1088,0
|
|
20241014,134400,226388904,1088,1088,1088,1088,0
|
|
20241014,134300,226388904,1088,1088,1088,1088,0
|
|
20241014,134200,226388904,1088,1088,1088,1088,0
|
|
20241014,134100,226388904,1088,1088,1088,1088,89
|
|
20241014,134000,226292072,1088,1088,1088,1088,1
|
|
20241014,133900,226290984,1088,1088,1088,1088,529
|
|
20241014,133800,225715432,1088,1088,1088,1088,0
|
|
20241014,133700,225715432,1088,1088,1088,1088,1
|
|
20241014,133600,225714344,1089,1089,1089,1089,0
|
|
20241014,133500,225714344,1089,1089,1089,1089,0
|
|
20241014,133400,225714344,1089,1088,1089,1088,70
|
|
20241014,133300,225638180,1088,1087,1088,1087,120
|
|
20241014,133200,225507696,1086,1086,1086,1086,240
|
|
20241014,133100,225247056,1086,1086,1086,1086,0
|
|
20241014,133000,225247056,1086,1086,1086,1086,100
|
|
20241014,132900,225138456,1086,1086,1086,1086,0
|
|
20241014,132800,225138456,1086,1086,1086,1086,1
|
|
20241014,132700,225137370,1086,1086,1086,1086,3
|
|
20241014,132600,225134112,1086,1086,1086,1086,0
|
|
20241014,132500,225134112,1086,1086,1086,1086,0
|
|
20241014,132400,225134112,1086,1086,1086,1086,5
|
|
20241014,132300,225128682,1084,1084,1084,1084,11
|
|
20241014,132200,225116758,1086,1086,1086,1086,0
|
|
20241014,132100,225116758,1086,1086,1086,1086,0
|
|
20241014,132000,225116758,1086,1086,1086,1086,0
|
|
20241014,131900,225116758,1086,1086,1086,1086,32
|
|
20241014,131800,225082006,1079,1079,1079,1079,0
|
|
20241014,131700,225082006,1079,1079,1079,1079,0
|
|
20241014,131600,225082006,1079,1079,1079,1079,700
|
|
20241014,131500,224326706,1080,1082,1082,1080,3521
|
|
20241014,131400,220518888,1083,1086,1086,1083,2098
|
|
20241014,131300,218246739,1086,1086,1086,1086,2
|
|
20241014,131200,218244567,1084,1085,1085,1084,1427
|
|
20241014,131100,216697694,1085,1085,1085,1085,6
|
|
20241014,131000,216691184,1087,1087,1087,1087,0
|
|
20241014,130900,216691184,1087,1085,1087,1085,125
|
|
20241014,130800,216555427,1087,1087,1087,1087,208
|
|
20241014,130700,216329331,1087,1085,1087,1085,156
|
|
20241014,130600,216160061,1085,1085,1085,1085,0
|
|
20241014,130500,216160061,1085,1085,1085,1085,0
|
|
20241014,130400,216160061,1085,1087,1087,1085,1805
|
|
20241014,130300,214200064,1087,1087,1087,1087,24
|
|
20241014,130200,214173976,1086,1088,1090,1086,61
|
|
20241014,130100,214107653,1088,1087,1088,1086,737
|
|
20241014,130000,213306746,1088,1088,1088,1088,0
|
|
20241014,125900,213306746,1088,1088,1088,1088,1
|
|
20241014,125800,213305658,1089,1089,1089,1089,18
|
|
20241014,125700,213286056,1086,1086,1086,1086,1
|
|
20241014,125600,213284970,1086,1089,1090,1086,318
|
|
20241014,125500,212939570,1087,1087,1087,1087,0
|
|
20241014,125400,212939570,1087,1089,1089,1087,14
|
|
20241014,125300,212924348,1087,1087,1087,1087,0
|
|
20241014,125200,212924348,1087,1087,1087,1087,0
|
|
20241014,125100,212924348,1087,1087,1087,1087,0
|
|
20241014,125000,212924348,1087,1087,1087,1087,0
|
|
20241014,124900,212924348,1087,1087,1087,1087,183
|
|
20241014,124800,212725427,1087,1088,1088,1087,169
|
|
20241014,124700,212541723,1088,1089,1089,1088,241
|
|
20241014,124600,212279424,1089,1090,1090,1089,192
|
|
20241014,124500,212070236,1089,1089,1089,1089,300
|
|
20241014,124400,211743536,1095,1095,1095,1095,0
|
|
20241014,124300,211743536,1095,1091,1095,1091,17
|
|
20241014,124200,211724985,1091,1090,1091,1090,1244
|
|
20241014,124100,210369017,1089,1089,1089,1089,99
|
|
20241014,124000,210261206,1089,1089,1089,1089,0
|
|
20241014,123900,210261206,1089,1089,1089,1089,0
|
|
20241014,123800,210261206,1089,1089,1089,1089,300
|
|
20241014,123700,209934506,1084,1084,1084,1084,0
|
|
20241014,123600,209934506,1084,1086,1086,1084,500
|
|
20241014,123500,209392149,1089,1089,1089,1089,102
|
|
20241014,123400,209281071,1085,1085,1085,1085,0
|
|
20241014,123300,209281071,1085,1089,1090,1085,150
|
|
20241014,123200,209117822,1089,1089,1089,1089,66
|
|
20241014,123100,209045948,1089,1084,1090,1084,5393
|
|
20241014,123000,203190471,1081,1083,1084,1081,1226
|
|
20241014,122900,201863033,1084,1079,1084,1079,1014
|
|
20241014,122800,200768187,1079,1079,1079,1079,2
|
|
20241014,122700,200766029,1077,1077,1077,1077,0
|
|
20241014,122600,200766029,1077,1077,1077,1077,1
|
|
20241014,122500,200764952,1077,1077,1078,1077,201
|
|
20241014,122400,200548375,1077,1077,1077,1077,102
|
|
20241014,122300,200438521,1077,1083,1085,1077,650
|
|
20241014,122200,199737213,1081,1074,1081,1074,5562
|
|
20241014,122100,193742597,1075,1075,1075,1075,0
|
|
20241014,122000,193742597,1075,1075,1075,1075,2
|
|
20241014,121900,193740447,1075,1075,1075,1075,2
|
|
20241014,121800,193738297,1075,1075,1075,1075,150
|
|
20241014,121700,193577047,1070,1070,1070,1070,0
|
|
20241014,121600,193577047,1070,1070,1070,1070,0
|
|
20241014,121500,193577047,1070,1071,1071,1070,780
|
|
20241014,121400,192742326,1072,1073,1073,1072,325
|
|
20241014,121300,192393826,1075,1075,1075,1075,3
|
|
20241014,121200,192390601,1075,1074,1075,1074,132
|
|
20241014,121100,192248831,1074,1074,1074,1073,2657
|
|
20241014,121000,189395313,1074,1074,1074,1074,8
|
|
20241014,120900,189386721,1074,1072,1074,1072,100
|
|
20241014,120800,189279345,1071,1071,1071,1071,82
|
|
20241014,120700,189191523,1072,1072,1074,1072,1320
|
|
20241014,120600,187775875,1073,1071,1073,1071,1615
|
|
20241014,120500,186043380,1073,1073,1073,1073,1000
|
|
20241014,120400,184970380,1073,1071,1073,1071,2710
|
|
20241014,120300,182065958,1071,1071,1071,1071,1
|
|
20241014,120200,182064887,1071,1071,1071,1071,24
|
|
20241014,120100,182039183,1071,1071,1071,1071,1473
|
|
20241014,120000,180461600,1071,1067,1071,1067,3320
|
|
20241014,115900,176908089,1067,1067,1067,1067,100
|
|
20241014,115800,176801389,1067,1067,1067,1067,0
|
|
20241014,115700,176801389,1067,1067,1067,1067,2000
|
|
20241014,115600,174667389,1067,1068,1068,1067,604
|
|
20241014,115500,174022621,1070,1070,1070,1070,200
|
|
20241014,115400,173808621,1067,1067,1067,1067,0
|
|
20241014,115300,173808621,1067,1069,1069,1067,1500
|
|
20241014,115200,172207593,1069,1069,1069,1069,32
|
|
20241014,115100,172173385,1068,1070,1070,1067,216
|
|
20241014,115000,171942305,1067,1067,1067,1067,598
|
|
20241014,114900,171304239,1067,1070,1070,1067,1246
|
|
20241014,114800,169973391,1070,1070,1070,1070,0
|
|
20241014,114700,169973391,1070,1070,1070,1070,1
|
|
20241014,114600,169972321,1070,1070,1070,1070,2
|
|
20241014,114500,169970181,1070,1070,1070,1070,0
|
|
20241014,114400,169970181,1070,1069,1070,1068,614
|
|
20241014,114300,169313415,1071,1070,1071,1070,2506
|
|
20241014,114200,166631640,1069,1068,1069,1068,3469
|
|
20241014,114100,162923779,1068,1068,1068,1068,500
|
|
20241014,114000,162389779,1067,1067,1067,1067,0
|
|
20241014,113900,162389779,1067,1067,1067,1067,9
|
|
20241014,113800,162380176,1066,1065,1066,1065,108
|
|
20241014,113700,162265049,1065,1065,1065,1065,0
|
|
20241014,113600,162265049,1065,1065,1065,1065,284
|
|
20241014,113500,161962589,1064,1064,1064,1064,0
|
|
20241014,113400,161962589,1064,1064,1064,1064,0
|
|
20241014,113300,161962589,1064,1064,1064,1064,0
|
|
20241014,113200,161962589,1064,1064,1064,1064,686
|
|
20241014,113100,161232685,1064,1064,1064,1064,7
|
|
20241014,113000,161225237,1064,1064,1064,1064,7
|
|
20241014,112900,161217789,1065,1065,1065,1065,0
|
|
20241014,112800,161217789,1065,1065,1065,1065,0
|
|
20241014,112700,161217789,1065,1065,1065,1065,0
|
|
20241014,112600,161217789,1065,1065,1065,1065,0
|
|
20241014,112500,161217789,1065,1065,1065,1065,0
|
|
20241014,112400,161217789,1065,1065,1065,1065,0
|
|
20241014,112300,161217789,1065,1065,1065,1065,0
|
|
20241014,112200,161217789,1065,1058,1065,1058,545
|
|
20241014,112100,160637879,1058,1065,1065,1058,801
|
|
20241014,112000,159789890,1066,1066,1066,1066,0
|
|
20241014,111900,159789890,1066,1066,1066,1066,1
|
|
20241014,111800,159788824,1060,1060,1060,1060,0
|
|
20241014,111700,159788824,1060,1060,1060,1060,0
|
|
20241014,111600,159788824,1060,1060,1060,1060,100
|
|
20241014,111500,159682824,1060,1060,1060,1060,3
|
|
20241014,111400,159679644,1060,1060,1060,1060,2157
|
|
20241014,111300,157393224,1060,1060,1060,1060,38
|
|
20241014,111200,157352944,1059,1059,1059,1059,430
|
|
20241014,111100,156897574,1059,1059,1059,1059,365
|
|
20241014,111000,156511039,1059,1059,1059,1059,501
|
|
20241014,110900,155980480,1058,1058,1058,1058,0
|
|
20241014,110800,155980480,1058,1058,1058,1058,693
|
|
20241014,110700,155247286,1059,1059,1059,1059,0
|
|
20241014,110600,155247286,1059,1059,1059,1059,577
|
|
20241014,110500,154636243,1060,1060,1060,1060,0
|
|
20241014,110400,154636243,1060,1060,1060,1060,0
|
|
20241014,110300,154636243,1060,1060,1060,1060,0
|
|
20241014,110200,154636243,1060,1060,1060,1060,100
|
|
20241014,110100,154530243,1059,1059,1059,1059,0
|
|
20241014,110000,154530243,1059,1059,1059,1059,381
|
|
20241014,105900,154126764,1059,1059,1059,1059,148
|
|
20241014,105800,153970032,1058,1059,1059,1058,117
|
|
20241014,105700,153846230,1058,1058,1058,1058,268
|
|
20241014,105600,153562686,1059,1059,1059,1059,0
|
|
20241014,105500,153562686,1059,1059,1059,1059,5
|
|
20241014,105400,153557391,1057,1057,1057,1057,0
|
|
20241014,105300,153557391,1057,1058,1058,1057,385
|
|
20241014,105200,153150436,1057,1057,1057,1057,51
|
|
20241014,105100,153096529,1057,1057,1057,1057,10
|
|
20241014,105000,153085959,1057,1058,1058,1057,1900
|
|
20241014,104900,151077557,1059,1059,1059,1059,124
|
|
20241014,104800,150946241,1059,1059,1059,1059,0
|
|
20241014,104700,150946241,1059,1058,1059,1058,539
|
|
20241014,104600,150375972,1058,1058,1058,1058,40
|
|
20241014,104500,150333652,1058,1058,1058,1058,160
|
|
20241014,104400,150164372,1058,1058,1058,1058,0
|
|
20241014,104300,150164372,1058,1058,1058,1058,700
|
|
20241014,104200,149423772,1060,1058,1060,1058,958
|
|
20241014,104100,148408434,1057,1057,1057,1057,0
|
|
20241014,104000,148408434,1057,1057,1057,1057,0
|
|
20241014,103900,148408434,1057,1057,1057,1057,0
|
|
20241014,103800,148408434,1057,1057,1057,1057,4452
|
|
20241014,103700,143702670,1057,1057,1057,1057,0
|
|
20241014,103600,143702670,1057,1057,1057,1057,25
|
|
20241014,103500,143676245,1057,1057,1057,1057,140
|
|
20241014,103400,143528265,1057,1057,1057,1057,0
|
|
20241014,103300,143528265,1057,1058,1058,1057,2359
|
|
20241014,103200,141034492,1057,1059,1059,1057,6766
|
|
20241014,103100,133879521,1060,1060,1060,1060,0
|
|
20241014,103000,133879521,1060,1060,1060,1060,200
|
|
20241014,102900,133667521,1058,1058,1058,1058,0
|
|
20241014,102800,133667521,1058,1059,1059,1058,500
|
|
20241014,102700,133138495,1059,1059,1059,1059,0
|
|
20241014,102600,133138495,1059,1060,1060,1059,149
|
|
20241014,102500,132980679,1060,1060,1060,1060,22
|
|
20241014,102400,132957359,1060,1060,1060,1060,21
|
|
20241014,102300,132935099,1059,1059,1059,1059,0
|
|
20241014,102200,132935099,1059,1060,1060,1059,739
|
|
20241014,102100,132152396,1060,1060,1060,1060,6569
|
|
20241014,102000,125189256,1059,1059,1059,1059,0
|
|
20241014,101900,125189256,1059,1060,1060,1059,2377
|
|
20241014,101800,122670433,1060,1060,1060,1060,0
|
|
20241014,101700,122670433,1060,1061,1061,1060,5700
|
|
20241014,101600,116627733,1061,1062,1062,1061,640
|
|
20241014,101500,115948393,1061,1065,1065,1061,10390
|
|
20241014,101400,104924203,1060,1061,1061,1060,1000
|
|
20241014,101300,103864003,1060,1063,1063,1060,1039
|
|
20241014,101200,102761061,1065,1067,1067,1065,389
|
|
20241014,101100,102346556,1067,1067,1067,1067,0
|
|
20241014,101000,102346556,1067,1067,1067,1067,10
|
|
20241014,100900,102335886,1067,1067,1067,1067,0
|
|
20241014,100800,102335886,1067,1067,1067,1067,6
|
|
20241014,100700,102329484,1065,1065,1069,1065,427
|
|
20241014,100600,101874709,1069,1069,1069,1069,1001
|
|
20241014,100500,100804640,1070,1070,1070,1070,2
|
|
20241014,100400,100802500,1065,1070,1070,1065,1200
|
|
20241014,100300,99519500,1065,1065,1065,1065,300
|
|
20241014,100200,99200000,1067,1067,1067,1067,690
|
|
20241014,100100,98463770,1067,1067,1067,1063,402
|
|
20241014,100000,98035238,1067,1065,1067,1065,288
|
|
20241014,095900,97728012,1067,1067,1067,1067,0
|
|
20241014,095800,97728012,1067,1067,1067,1067,0
|
|
20241014,095700,97728012,1067,1067,1067,1067,100
|
|
20241014,095600,97621312,1060,1061,1062,1060,2868
|
|
20241014,095500,94579858,1066,1060,1066,1059,309
|
|
20241014,095400,94251812,1063,1062,1063,1060,1551
|
|
20241014,095300,92606080,1062,1063,1063,1062,258
|
|
20241014,095200,92331983,1062,1063,1063,1062,1801
|
|
20241014,095100,90419230,1067,1067,1067,1067,107
|
|
20241014,095000,90305061,1068,1067,1068,1067,1679
|
|
20241014,094900,88512233,1068,1068,1068,1068,0
|
|
20241014,094800,88512233,1068,1060,1068,1060,162
|
|
20241014,094700,88339425,1060,1072,1073,1060,7623
|
|
20241014,094600,80239797,1072,1072,1072,1072,0
|
|
20241014,094500,80239797,1072,1072,1072,1072,5
|
|
20241014,094400,80234437,1072,1072,1072,1072,0
|
|
20241014,094300,80234437,1072,1072,1072,1072,100
|
|
20241014,094200,80127237,1073,1073,1073,1073,0
|
|
20241014,094100,80127237,1073,1073,1073,1073,0
|
|
20241014,094000,80127237,1073,1073,1073,1066,4204
|
|
20241014,093900,75645045,1073,1071,1074,1065,4656
|
|
20241014,093800,70657586,1071,1068,1071,1068,4497
|
|
20241014,093700,65852366,1068,1068,1068,1068,100
|
|
20241014,093600,65745566,1062,1061,1062,1061,2354
|
|
20241014,093500,63247967,1061,1063,1063,1061,296
|
|
20241014,093400,62933665,1068,1068,1068,1068,1
|
|
20241014,093300,62932597,1068,1065,1069,1065,963
|
|
20241014,093200,61906991,1065,1068,1068,1065,1110
|
|
20241014,093100,60724309,1068,1066,1068,1066,536
|
|
20241014,093000,60152861,1066,1066,1066,1066,5
|
|
20241014,092900,60147531,1066,1067,1067,1066,3106
|
|
20241014,092800,56834018,1067,1068,1068,1067,3885
|
|
20241014,092700,52688423,1068,1074,1074,1068,171
|
|
20241014,092600,52505679,1068,1068,1068,1068,0
|
|
20241014,092500,52505679,1068,1068,1068,1068,42
|
|
20241014,092400,52460823,1068,1068,1068,1068,0
|
|
20241014,092300,52460823,1068,1068,1068,1068,0
|
|
20241014,092200,52460823,1068,1068,1068,1068,5447
|
|
20241014,092100,46643427,1078,1073,1078,1067,2496
|
|
20241014,092000,43975234,1073,1069,1075,1069,7471
|
|
20241014,091900,35972037,1069,1069,1069,1069,111
|
|
20241014,091800,35853378,1069,1065,1070,1065,1210
|
|
20241014,091700,34563688,1065,1066,1066,1065,10
|
|
20241014,091600,34553037,1073,1075,1075,1055,2194
|
|
20241014,091500,32231051,1066,1067,1078,1066,498
|
|
20241014,091400,31700087,1079,1079,1079,1079,0
|
|
20241014,091300,31700087,1079,1074,1079,1063,4223
|
|
20241014,091200,27164590,1074,1077,1081,1058,6192
|
|
20241014,091100,20568037,1081,1081,1081,1081,1053
|
|
20241014,091000,19429744,1082,1083,1083,1080,3182
|
|
20241014,090900,15992895,1083,1084,1085,1080,710
|
|
20241014,090800,15224244,1085,1089,1089,1085,1079
|
|
20241014,090700,14049781,1090,1089,1090,1089,72
|
|
20241014,090600,13971361,1089,1093,1099,1089,7855
|
|
20241014,090500,5409136,1093,1096,1100,1091,1688
|
|
20241014,090400,3561322,1100,1100,1100,1095,25
|
|
20241014,090300,3533835,1095,1100,1100,1095,16
|
|
20241014,090200,3516265,1100,1100,1100,1100,567
|
|
20241014,090100,2892565,1100,1100,1100,1100,11
|
|
20241014,090000,2880465,1092,1091,1103,1091,2639
|